MarketAxess Holdings Inc【MWI】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
MarketAxess Holdings Inc (MWI)
MarketAxess Holdings Inc (MWI) 과거

MarketAxess Holdings Inc (MWI)

190.10

0.00

( 0.00% )

업데이트: 01:10:06

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	7.95	4.36453472413	182.15	197.7	182.15	38	195.48476821	DE
4	5.2	2.81233098972	184.9	197.7	179.4	34	187.61856618	DE
12	-30.6	-13.8649750793	220.7	221.3	179.4	28	199.47702504	DE
26	-42.3	-18.2013769363	232.4	271.2	179.4	26	224.68597935	DE
52	-13.9	-6.8137254902	204	271.2	179.4	28	211.78349052	DE
156	-123.5	-39.381377551	313.6	326.3	179.4	24	216.08200622	DE
260	-261.1	-57.8679078014	451.2	492	179.4	17	232.657738	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741814820	197.4	0	0.00	197.4	197.4	197.4	0
1741728420	197.4	1.85	0.95	197.7	197.7	197.4	79
1741642020	195.55	4.45	2.33	193.35	195.55	189.55	47
1741382820	191.1	8.95	4.91	192.65	192.65	189.75	20
1741296420	182.15	1.05	0.58	182.15	182.15	182.15	5
1741210020	181.1	-6.85	-3.64	188.05	188.05	181.1	48
1741123620	187.95	3.95	2.15	182.6	187.95	182.6	117
1741037220	184	-2.2	-1.18	187.55	187.55	184	60
1740778020	186.2	0	0.00	186.2	186.2	186.2	0
1740691620	186.2	0	0.00	186.2	186.2	186.2	0
1740605220	186.2	2.9	1.58	186.2	186.2	186.2	4
1740518820	183.3	-1.75	-0.95	183.3	183.3	183.3	1
1740432420	185.05	5.65	3.15	188.1	188.1	184.25	4
1740173220	179.4	-2.2	-1.21	182.85	182.85	179.4	25
1740086820	181.6	-3.85	-2.08	182.2	182.2	181.6	44
1740000420	185.45	0	0.00	185.45	185.45	185.45	0
1739914020	185.45	-1.9	-1.01	182.95	185.45	182.95	27
1739827620	187.35	2.8	1.52	186.95	187.35	186.95	16
1739568420	184.55	-0.35	-0.19	184.55	184.55	184.55	44
1739482020	184.9	0.9	0.49	184.9	184.9	184.9	3
1739395620	184	-8.15	-4.24	184	184	184	17
1739309220	192.15	0	0.00	192.15	192.15	192.15	0
1739222820	192.15	-0.25	-0.13	193.15	193.55	192.15	10
1738963620	192.4	-0.35	-0.18	196.05	196.05	191.3	52
1738877220	192.75	0.95	0.50	192.75	192.75	192.75	28
1738790820	191.8	-16.3	-7.83	207.2	207.2	188.6	117
1738704420	208.1	-3.7	-1.75	208.1	208.1	208.1	2
1738618020	211.8	1	0.47	205.6	211.8	205.6	41
1738358820	210.8	2.2	1.05	210.8	210.8	210.8	15
1738272420	208.6	-1.9	-0.90	208.6	208.6	208.6	5
1738186020	210.5	-3.6	-1.68	212	212	210	12
1738099620	214.1	1.5	0.71	215.8	215.8	214.1	30
1738013220	212.6	0	0.00	212.6	212.6	212.6	0
1737754020	212.6	-2.8	-1.30	212.6	212.6	212.6	1
1737667620	215.4	3.5	1.65	219.9	219.9	215.4	20
1737581220	211.9	1.4	0.67	210	211.9	210	88
1737494820	210.5	-5.7	-2.64	210.5	210.5	210.5	7
1737408420	216.2	-0.3	-0.14	211.3	216.2	211.3	22
1737149220	216.5	7.4	3.54	216.6	216.6	216.5	19
1737062820	209.1	-3	-1.41	209.1	209.1	209.1	2
1736976420	212.1	1.5	0.71	213	213.4	208.8	11
1736890020	210.6	-0.6	-0.28	210.6	210.6	210.6	48
1736803620	211.2	-0.2	-0.09	211.2	211.2	211.2	23
1736544420	211.4	1.9	0.91	212.5	212.5	211.4	29
1736458020	209.5	0	0.00	209.5	209.5	209.5	0
1736371620	209.5	-5.2	-2.42	209.9	209.9	209.5	21
1736285220	214.7	1.1	0.51	216.1	216.1	213.3	79
1736198820	213.6	-3.2	-1.48	219.7	219.7	213.6	38
1735939620	216.8	-4.1	-1.86	216.6	216.8	216.6	34
1735853220	220.9	2.8	1.28	221.3	221.3	220.9	9
1735594020	218.1	-1	-0.46	218.1	218.1	218.1	2
1735334820	219.1	1.2	0.55	217.9	220.2	217.9	10
1734989220	217.9	-3.4	-1.54	220.1	220.1	217.9	2
1734730020	221.3	0.6	0.27	221.3	221.3	221.3	10
1734643620	220.7	-0.9	-0.41	220.7	220.7	220.7	10
1734557220	221.6	3.2	1.47	221.6	221.6	221.6	8
1734470820	218.4	-3.6	-1.62	218.4	218.4	218.4	2
1734384420	222	-2	-0.89	225.3	225.7	222	15
1734125220	224	-1.2	-0.53	223	224	220.6	50

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관